Sign In
|
Register
|
About San Rafael
|
Contact Us
San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast
|
Traffic
San Rafael News
Local News
Bay Area News
Business
Technology
Real Estate
Sports
High School Sports
San Rafael Gas Prices
Ski And Snow Reports
Financial Markets
Online Reservations
Embassy Suites Hotel San Rafael-Marin
Extended Stay America San Rafael - Francisco Blvd. East
Four Points By Sheraton San Rafael
Travelodge San Rafael
Courtyard San Francisco Larkspur Landing/Marin County
Acqua Hotel
Americas Best Value Inn And Suites Mill Valley
Holiday Inn Express Mill Valley San Francisco Area
Mill Valley Inn
Tamalpais Motel
Travelodge Mill Valley/Sausalito
Vacation Packages
Rental Cars
Flights
San Rafael Hotels
San Francisco Hotels
Sausalito Hotels
Mill Valley Hotels
Novato Hotels
Chinese
Cafes and Coffee Houses
Delis
Italian
Mexican
Pizza
Seafood
Sushi
Thai
Bars and Lounges
Downtown
Entertainment
Attractions
Museums
Family Activities
Arts & Culture
Annual Events
Beaches
Accommodations
Bed and Breakfast
Hotel and Motel Management
Hotels & Resorts
Apartments
Apartment Finding & Rentals
Apartments
Senior Apartments
Art & Culture
Galleries & Dealers
Libraries
Museums
Theatres
Associations, Foundations and Organizations
Business & Professional Clubs
Chambers of Commerce
Civic, Social and Fraternal
Labor Unions and Labor Organizations
Non-Profits
Professional & Trade Associations
Attractions & Entertainment
Activities
Auditoriums, Halls & Facilities
Biking
Bowling, Billiards & Video Games
Comedy Clubs
Events & Festivals
Fishing
Galleries
General Attractions
Golfing
Group Adventures
Movie Theatres
Museums
Parks & Preserves
Shells
Sightseeing
Theatre
Tours
Automotive
Auto Detail
Auto Rental
Car Washes
Dealers - Antique & Classic
Dealers - New
Dealers - Used
Mobile Detail
Mobile Home Dealers
Motorcycles
Parts & Supplies
Radio & Alarm Systems
Repair & Service
Road Service
RV Dealers
Tires
Towing
Window Tinting and Repair
Beauty & Fitness
Barbers
Beauty Salons
Cosmetics
Dance Clubs & Studios
Fitness Equipment & Apparel
Fitness Programs
Health Clubs & Gyms
Health Services & Home Health
Manicures
Massage
Nutrition
Personal Trainers
Piercing & Tattoo
Skin Treatment
Tanning Salons
Weight Loss
Yoga
Bike, Hike, Team Building
Business & Professional Services
Appraisers
Benefit & Pensions Plans
Billing Services
Bookkeeping Service
Building Maintenance & Janitorial
Business & Labor Organizations
Business Legal Services
Communications Services
Computer & Audio Visual Services
Consultants
Copier & Fax Services, Equipment
Courier, Delivery & Messenger Service
Employment Services, Placement & Agencies
Engineer and Architect Services
Equipment & Supplies, Commercial & Industrial
Equipment Rentals
Funeral Services & Cemeteries
Graphic Design & Art
Human Resource Services
Industrial
Internet Services
Marketing & Advertising Services
Media Services
Motor Freight Transportation & Warehousing
Notary Services
Office Furniture, Equipment & Supplies
Office Machines & Service
Office Supplies
Payroll Services
Photography
Printing & Publishing
Public Relations & Publicity
Screen Printing
Security & Investigative Services
Shipping, Packaging & Postal Services
Signs & Banners
Trade Shows, Expos & Conventions
Video Production
Waste Management & Recycling
Concierge & Lifestyle Services
Contractors
Air Conditioning
Architects
Building Contractors & Consultants
Concrete
Drywall, Plastering & Insulation
Electric
Fences and Gates
Floors & Ceilings
General Contractors
Heating, Cooling & AC
Inspectors & Surveyors
Landscaping
Painting & Wallcovering
Patio and Pool Enclosures
Plumbing
Pools, Spas & Saunas
Roofing
Special Trade Contractors
Domestic Services
Child Care Services
Housecleaning
Education
Art Education
Colleges & Universities
Cont. Education
Elementary Schools
High Schools
Libraries
Middle Schools
Preschools & Childcare
Private & Parochial
Public
Tutoring
Employment
Employment Agencies
Home Business Opportunities
Temporary Help & Employment Contractors
Financial Services
Accountants & Tax
Banks & Credit Unions
Bookkeeping
Check Cashing & Money Orders
Debt & Credit Counseling
Debt Help
Debt Services
Financial Brokers and Dealers
Financial Consultants
Financial Planning and Services
Investments
Loans
Mortgage Lenders
Personal
Golf
Government
City & County Government
Post Offices
State Government
Hair Salons
Health and Medicine
Alternative Medicine / Acupuncture
Chiropractors
Counseling
Dentistry
Dermatologists
Drug Stores & Pharmacies
Emergency Services
Eye Care
Health Care Professionals
Home Health Care
Hospitals & Clinics
Massage
Medical Doctors
Medical Equipment & Supplies
Nutrition
Physical Therapist
Physicians & Surgeons
Public Health & Safety
Residential Care Facilities
Social Services
Specialists - Health Care Professionals
Home & Garden
Accessories
Air Conditioning
Appliances
Bed & Bath
Building Materials & Hardware
Cabinets, Racks & Shelves
Carpets & Rugs
Cleaning Supplies & Services
Closets
Contractors
Domestic Services
Doors, Windows & Drapery
Electric
Floor Coverings
Furniture
Garages
Glass
Handyman
Heating, Cooling & AC
Home Improvement Centers
Interior Design & Decorating
Kitchen
Lamps & Lighting
Lawn & Garden
Locksmiths
Lumber
Nurseries & Garden Centers
Painting & Wallcoverings
Patios & Decks
Pest Control
Plumbing
Pools, Spas & Saunas
Roofing & Siding
Safety & Security
Sewage & Septic Systems
Sprinklers
Tools
Insurance
Agents & Brokers
Auto
Health
Home
Life
Pets
Laser Hair Removal
Legal
Attorneys
Legal Services
Manufacturing & Industrial
Agriculture
Audio & Visual
Building Materials
Computers, Electronics & Telecommunications
Electronic Equipment
Food & Beverage
Home & Garden
Industrial Supplies & Services
Machine Shops
Metal
Plastics
Textiles & Apparel
Wholesale / Import / Export
Media
Print Publications
Radio Stations
Television Stations
Meeting & Event Planning
Audio & Visual
Catering
Event Facilities
Event Planners
Exhibit Designers
Lodging
Party Rentals & Entertainment
Recreational Services
Tourist Attractions
Travel Arrangement & Services
Miscellaneous
Nightlife
Bars and Lounges
Dinner & Music Theatres
Events & Concerts
Live Music
Night Clubs
Personal Service
Barbers, Beauty Salons & Spas
Child Care
Dry Cleaning and Laundry
Personal Chef
Tailors and Alterations
Pets
Pet Boarding & Kennels
Pet Grooming
Pet Shops
Pet Supplies & Food - Retail
Veterinary Hospitals
Plastic Surgery
Aesthetic Surgeon
Plastic Surgeon
Real Estate
Appraisers and Home Inspectors
Assisted Living & Elder Care Service
Commercial
Condominiums
Developers
Mobile Home Parks
Mortgage Lenders
Property Management
Real Estate Agents and Brokers
Residential
Schools
Title Companies
Religion
Relocation
Movers
Storage
Restaurants
Afghan
American
Asian
Bagels
Bakery
Barbecue
Brazilian
Breakfast
Brew Pubs
Burgers
Chinese
Coffee Houses
Deli
Downtown San Rafael Restaurants
Fast Food
French
German
Hawaiian
Ice Cream / Frozen Yogurt
Indian
Italian
Japanese
Latin American
Mediterranean
Mexican
Middle Eastern
Persian
Pizza
Resort Restaurants
Sandwiches
Seafood
Sports Bars
Steaks, Chops
Sushi
Tapas
Thai
Vegetarian
Vietnamese
Wine
Shopping
Accessories
Antiques
Auctions
Beer, Wine and Spirits
Books
Cellular & Wireless
Children's and Infants Clothing
Clothing
Coffee and Tea Shops
Convenience Stores
Department Stores
Electronics
Flowers
Furniture
Gas Stations
Gifts & Specialty Shops
Grocery Stores
Health Food Stores
Home Improvement
Indian Arts & Crafts - Retail
Jewelry
Men's Clothing Stores
Music and Instruments
Pharmacies
Resale Shops
Shoe Stores
Shopping Centers & Malls
Smoke Shops
Sporting Goods
Thrift Stores
Toy Stores
Videos
Women's Clothing Stores
Spas
Beauty Salons
Day Spas
Resort Spas
Sports & Recreation
Associations & Clubs
Bicycles
Boat Dealers & Equipment
Boating
Camping & Parks
Docks & Marinas
Equestrian
Firearm Ranges
Fishing, Fishing Charters and Tours
Fitness Equipment & Apparel
Golf Courses
Golf Equipment & Supplies
Gymnastics
Health Clubs
Hiking
Instruction
Martial Arts
Recreation Facilities
Rentals
Skateboarding
Skating Rinks
Sporting Goods
Tennis
Technology
Communications
Computer Maintenance and Repair
Computer Services & Consultants
E-commerce
Internet Advertising & Services
Software
Web Design
Web Development
Travel & Transportation
Airlines & Airports
Attractions
Auto Rentals
Bus Lines & Charters
Cruises
Hotels & Resorts
RV Parks and Recreational Vehicles
Taxi, Limousine & Shuttle
Tours & Excursions
Travel Agencies
Weddings
Bridal Shops
Cakes & Caterers
Ceremony & Reception Venues
Consultants & Planners
Entertainment
Favors & Gifts
Florists
Health & Beauty
Photographers & Videographers
Rentals
Your Business Here
Apartments
Real Eatate Agents
Mortgage Lenders
Relocating To San Rafael
Classifieds
Jobs
Cars
Forums
Coupons
Archives
Contests
Search Hotels in San Rafael
CHECK-IN:
CHECK-OUT:
ROOMS:
1
2
3
4
Find A Business
or
Browse Listings
ADD YOUR BUSINESS
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Craft Brew Alliance
(NQ:
BREW
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 29, 2016
8.640
8.650
8.390
8.520
31,699
-0.09(-1.05%)
Apr 28, 2016
8.630
8.700
8.600
8.610
12,680
+0.01(+0.12%)
Apr 27, 2016
8.530
8.680
8.530
8.600
39,957
+0.05(+0.58%)
Apr 26, 2016
8.350
8.590
8.170
8.550
50,670
+0.25(+3.01%)
Apr 25, 2016
8.150
8.320
8.010
8.300
18,665
+0.21(+2.60%)
Apr 22, 2016
8.040
8.130
7.850
8.090
40,093
+0.10(+1.25%)
Apr 21, 2016
8.260
8.300
7.960
7.990
28,452
-0.26(-3.15%)
Apr 20, 2016
8.290
8.350
8.180
8.250
18,085
-0.09(-1.08%)
Apr 19, 2016
8.250
8.420
8.250
8.340
23,845
+0.09(+1.09%)
Apr 18, 2016
7.960
8.250
7.890
8.250
42,554
+0.35(+4.43%)
Apr 15, 2016
7.880
7.930
7.850
7.900
12,430
-0.03(-0.38%)
Apr 14, 2016
7.890
7.990
7.890
7.930
16,984
+0.01(+0.13%)
Apr 13, 2016
7.940
8.010
7.800
7.920
18,712
+0.04(+0.51%)
Apr 12, 2016
8.000
8.030
7.630
7.880
36,456
-0.11(-1.38%)
Apr 11, 2016
8.000
8.165
7.950
7.990
17,658
+0.01(+0.13%)
Apr 08, 2016
8.160
8.160
7.830
7.980
24,924
-0.10(-1.24%)
Apr 07, 2016
8.230
8.500
7.920
8.080
34,750
-0.30(-3.58%)
Apr 06, 2016
8.190
8.500
8.030
8.380
88,636
+0.20(+2.44%)
Apr 05, 2016
8.140
8.290
8.127
8.180
26,719
+0.00(+0.00%)
Apr 04, 2016
8.320
8.340
8.130
8.180
23,471
-0.09(-1.09%)
Apr 01, 2016
8.170
8.340
8.040
8.270
23,129
+0.04(+0.49%)
Mar 31, 2016
8.420
8.420
8.070
8.230
41,755
-0.19(-2.26%)
Mar 30, 2016
8.670
8.760
8.410
8.420
39,379
-0.17(-1.98%)
Mar 29, 2016
8.580
8.609
8.400
8.590
27,686
-0.01(-0.12%)
Mar 28, 2016
8.670
8.709
8.410
8.600
31,368
-0.01(-0.12%)
Mar 24, 2016
8.440
8.610
8.610
8.610
8,800
+0.10(+1.18%)
Mar 23, 2016
8.800
8.800
8.500
8.510
21,309
-0.31(-3.51%)
Mar 22, 2016
8.560
8.930
8.540
8.820
25,261
+0.25(+2.92%)
Mar 21, 2016
8.560
8.669
8.550
8.570
14,204
-0.07(-0.81%)
Mar 18, 2016
8.550
8.805
8.500
8.640
48,556
+0.14(+1.65%)
Mar 17, 2016
8.400
8.600
8.260
8.500
25,991
+0.08(+0.95%)
Mar 16, 2016
8.150
8.460
8.130
8.420
38,393
+0.32(+3.95%)
Mar 15, 2016
8.250
8.310
8.100
8.100
20,537
-0.20(-2.41%)
Mar 14, 2016
8.350
8.400
8.280
8.300
15,897
-0.09(-1.07%)
Mar 11, 2016
8.410
8.525
8.320
8.390
75,424
+0.05(+0.60%)
Mar 10, 2016
8.330
8.420
8.220
8.340
16,261
+0.07(+0.85%)
Mar 09, 2016
8.200
8.430
8.200
8.270
9,051
+0.14(+1.72%)
Mar 08, 2016
8.450
8.450
8.120
8.130
31,374
-0.36(-4.24%)
Mar 07, 2016
8.700
8.842
8.410
8.490
46,791
-0.31(-3.52%)
Mar 04, 2016
8.870
8.870
8.770
8.800
22,947
-0.06(-0.68%)
Mar 03, 2016
9.380
9.380
8.450
8.860
63,406
-0.16(-1.77%)
Mar 02, 2016
8.350
9.252
8.350
9.020
93,582
+0.69(+8.28%)
Mar 01, 2016
8.340
8.350
8.160
8.330
25,326
+0.06(+0.73%)
Feb 29, 2016
8.240
8.400
8.240
8.270
20,928
+0.03(+0.36%)
Feb 26, 2016
8.180
8.310
8.080
8.240
11,637
+0.08(+0.98%)
Feb 25, 2016
8.080
8.200
8.020
8.160
12,396
+0.06(+0.74%)
Feb 24, 2016
7.960
8.140
7.600
8.100
23,713
+0.00(+0.00%)
Feb 23, 2016
8.270
8.460
8.060
8.100
15,581
-0.21(-2.53%)
Feb 22, 2016
8.250
8.350
8.240
8.310
19,304
+0.12(+1.47%)
Feb 19, 2016
8.110
8.370
8.060
8.190
19,649
+0.06(+0.74%)
Feb 18, 2016
8.190
8.250
8.020
8.130
21,673
-0.07(-0.85%)
Feb 17, 2016
8.340
8.500
8.140
8.200
36,033
-0.12(-1.44%)
Feb 16, 2016
8.000
8.330
7.880
8.320
24,402
+0.56(+7.22%)
Feb 12, 2016
7.820
7.760
7.760
7.760
17,900
+0.04(+0.52%)
Feb 11, 2016
7.620
7.810
7.510
7.720
13,977
-0.04(-0.52%)
Feb 10, 2016
7.810
7.940
7.670
7.760
15,577
-0.01(-0.13%)
Feb 09, 2016
7.790
8.090
7.740
7.770
11,694
-0.12(-1.52%)
Feb 08, 2016
7.980
7.980
7.690
7.890
25,736
-0.13(-1.62%)
Feb 05, 2016
8.320
8.550
8.000
8.020
37,857
-0.34(-4.07%)
Feb 04, 2016
8.360
8.585
8.270
8.360
28,780
+0.05(+0.60%)
Feb 03, 2016
8.260
8.420
8.090
8.310
18,710
+0.12(+1.47%)
Feb 02, 2016
8.220
8.300
8.140
8.190
15,950
-0.12(-1.44%)
Feb 01, 2016
8.560
8.560
8.270
8.310
15,625
-0.26(-3.03%)
Jan 29, 2016
8.310
8.630
8.310
8.570
25,015
+0.27(+3.25%)
Jan 28, 2016
8.220
8.450
8.000
8.300
17,077
+0.17(+2.09%)
Jan 27, 2016
8.220
8.450
8.040
8.130
27,732
-0.08(-0.97%)
Jan 26, 2016
7.940
8.290
7.940
8.210
22,036
+0.31(+3.92%)
Jan 25, 2016
8.200
8.230
7.880
7.900
17,618
-0.38(-4.59%)
Jan 22, 2016
8.160
8.480
8.070
8.280
36,067
+0.35(+4.41%)
Jan 21, 2016
8.000
8.040
7.600
7.930
40,845
+0.10(+1.28%)
Jan 20, 2016
6.950
8.070
6.850
7.830
97,104
+0.81(+11.54%)
Jan 19, 2016
7.140
7.190
6.950
7.020
27,143
-0.05(-0.71%)
Jan 15, 2016
7.040
7.070
7.070
7.070
56,600
-0.17(-2.35%)
Jan 14, 2016
7.050
7.370
7.000
7.240
34,836
+0.20(+2.84%)
Jan 13, 2016
7.150
7.400
6.995
7.040
123,323
-0.07(-0.98%)
Jan 12, 2016
7.410
7.470
7.030
7.110
37,013
-0.20(-2.74%)
Jan 11, 2016
7.210
7.805
6.950
7.310
46,305
+0.17(+2.38%)
Jan 08, 2016
7.570
7.700
7.120
7.140
63,585
-0.40(-5.31%)
Jan 07, 2016
7.890
8.034
7.510
7.540
40,094
-0.53(-6.57%)
Jan 06, 2016
8.150
8.280
8.030
8.070
20,663
-0.18(-2.18%)
Jan 05, 2016
8.240
8.318
8.115
8.250
27,136
+0.04(+0.49%)
Jan 04, 2016
8.250
8.340
8.020
8.210
77,868
-0.16(-1.91%)
Dec 31, 2015
8.520
8.370
8.370
8.370
64,800
-0.23(-2.67%)
Dec 30, 2015
8.730
8.730
8.530
8.600
38,391
-0.17(-1.94%)
Dec 29, 2015
8.980
8.980
8.570
8.770
24,719
-0.19(-2.12%)
Dec 28, 2015
9.070
9.200
8.930
8.960
16,533
-0.20(-2.18%)
Dec 24, 2015
9.200
9.160
9.160
9.160
9,600
-0.04(-0.43%)
Dec 23, 2015
9.000
9.250
9.000
9.200
36,866
+0.22(+2.45%)
Dec 22, 2015
8.780
8.980
8.720
8.980
35,843
+0.25(+2.86%)
Dec 21, 2015
8.640
8.940
8.580
8.730
66,523
+0.10(+1.16%)
Dec 18, 2015
8.810
8.960
8.600
8.630
54,868
-0.24(-2.71%)
Dec 17, 2015
8.990
9.000
8.870
8.870
29,017
-0.12(-1.33%)
Dec 16, 2015
9.090
9.090
8.810
8.990
22,839
-0.10(-1.10%)
Dec 15, 2015
8.720
9.110
8.660
9.090
39,592
+0.38(+4.36%)
Dec 14, 2015
8.830
8.960
8.560
8.710
45,891
-0.06(-0.68%)
Dec 11, 2015
9.000
9.100
8.700
8.770
54,183
-0.35(-3.84%)
Dec 10, 2015
9.190
9.280
9.070
9.120
28,924
-0.07(-0.76%)
Dec 09, 2015
9.460
9.580
9.160
9.190
40,760
-0.24(-2.55%)
Dec 08, 2015
8.990
9.480
8.990
9.430
72,477
+0.41(+4.55%)
Dec 07, 2015
9.310
9.440
8.910
9.020
35,856
-0.24(-2.59%)
Dec 04, 2015
9.210
9.290
9.090
9.260
30,193
+0.08(+0.87%)
Dec 03, 2015
9.380
9.630
9.081
9.180
87,924
-0.22(-2.34%)
Dec 02, 2015
9.600
9.670
9.200
9.400
84,272
-0.20(-2.08%)
Dec 01, 2015
9.760
9.780
9.485
9.600
122,397
-0.12(-1.23%)
Nov 30, 2015
9.200
9.850
9.160
9.720
97,528
+0.50(+5.42%)
Nov 27, 2015
9.100
9.350
8.920
9.220
48,915
+0.09(+0.99%)
Nov 25, 2015
8.500
9.130
9.130
9.130
115,500
+0.63(+7.41%)
Nov 24, 2015
8.420
8.510
8.380
8.500
91,988
+0.05(+0.59%)
Nov 23, 2015
8.400
8.490
8.360
8.450
78,851
+0.04(+0.48%)
Nov 20, 2015
8.480
8.490
8.350
8.410
111,458
-0.02(-0.24%)
Nov 19, 2015
8.370
8.460
8.260
8.430
89,621
+0.01(+0.12%)
Nov 18, 2015
8.390
8.500
8.220
8.420
153,779
-0.02(-0.24%)
Nov 17, 2015
8.410
8.480
8.270
8.440
94,746
+0.09(+1.08%)
Nov 16, 2015
8.100
8.420
8.090
8.350
115,733
+0.24(+2.96%)
Nov 13, 2015
8.070
8.429
8.040
8.110
57,294
+0.07(+0.87%)
Nov 12, 2015
7.630
8.120
7.630
8.040
167,715
+0.33(+4.28%)
Nov 11, 2015
7.460
7.740
7.410
7.710
46,561
+0.31(+4.19%)
Nov 10, 2015
6.850
7.570
6.800
7.400
106,508
+0.57(+8.35%)
Nov 09, 2015
7.000
7.000
6.800
6.830
73,440
-0.17(-2.50%)
Nov 06, 2015
7.110
7.180
6.810
7.005
158,342
-0.17(-2.44%)
Nov 05, 2015
7.400
7.440
7.010
7.180
73,390
-0.07(-0.97%)
Nov 04, 2015
7.120
7.358
7.000
7.250
207,258
+0.05(+0.69%)
Nov 03, 2015
7.320
7.420
6.920
7.200
209,288
-0.20(-2.70%)
Nov 02, 2015
7.730
7.820
7.350
7.400
175,067
-0.26(-3.39%)
Oct 30, 2015
7.750
7.800
7.590
7.660
32,995
-0.05(-0.65%)
Oct 29, 2015
7.810
7.850
7.710
7.710
39,065
-0.10(-1.28%)
Oct 28, 2015
7.710
7.940
7.660
7.810
78,803
+0.19(+2.49%)
Oct 27, 2015
8.060
8.060
7.610
7.620
83,329
-0.36(-4.51%)
Oct 26, 2015
8.100
8.180
7.920
7.980
30,875
-0.10(-1.24%)
Oct 23, 2015
8.180
8.244
8.080
8.080
54,479
-0.09(-1.10%)
Oct 22, 2015
7.960
8.170
7.950
8.170
18,609
+0.26(+3.29%)
Oct 21, 2015
8.130
8.140
7.890
7.910
32,697
-0.18(-2.22%)
Oct 20, 2015
7.900
8.290
7.900
8.090
62,238
+0.17(+2.15%)
Oct 19, 2015
7.990
7.990
7.840
7.920
38,622
-0.06(-0.75%)
Oct 16, 2015
7.830
8.020
7.825
7.980
48,050
+0.18(+2.31%)
Oct 15, 2015
7.840
7.890
7.780
7.800
40,587
-0.01(-0.13%)
Oct 14, 2015
8.010
8.010
7.810
7.810
23,631
-0.16(-2.01%)
Oct 13, 2015
7.960
8.090
7.910
7.970
43,905
-0.03(-0.38%)
Oct 12, 2015
8.090
8.090
7.910
8.000
15,727
-0.07(-0.87%)
Oct 09, 2015
8.170
8.170
8.050
8.070
27,512
-0.08(-0.98%)
Oct 08, 2015
8.170
8.200
8.130
8.150
27,192
-0.02(-0.24%)
Oct 07, 2015
8.130
8.180
8.080
8.170
37,091
+0.13(+1.62%)
Oct 06, 2015
8.080
8.120
7.750
8.040
20,683
-0.08(-0.99%)
Oct 05, 2015
8.040
8.180
8.040
8.120
35,759
+0.12(+1.50%)
Oct 02, 2015
7.690
8.050
7.540
8.000
36,294
+0.25(+3.23%)
Oct 01, 2015
8.000
8.000
7.690
7.750
32,169
-0.22(-2.76%)
Sep 30, 2015
8.000
8.029
7.900
7.970
24,167
+0.08(+1.01%)
Sep 29, 2015
7.920
7.986
7.840
7.890
23,182
+0.05(+0.64%)
Sep 28, 2015
7.990
8.100
7.790
7.840
43,311
-0.17(-2.12%)
Sep 25, 2015
8.210
8.300
8.000
8.010
35,643
-0.08(-0.99%)
Sep 24, 2015
7.760
8.130
7.760
8.090
64,690
+0.25(+3.19%)
Sep 23, 2015
8.370
8.410
7.730
7.840
117,163
-0.55(-6.56%)
Sep 22, 2015
8.280
8.484
8.250
8.390
29,484
-0.02(-0.24%)
Sep 21, 2015
8.550
8.659
8.400
8.410
48,390
-0.06(-0.71%)
Sep 18, 2015
8.270
8.520
8.223
8.470
34,072
+0.10(+1.19%)
Sep 17, 2015
8.300
8.578
8.300
8.370
33,947
+0.04(+0.48%)
Sep 16, 2015
8.320
8.750
8.320
8.330
129,396
-0.04(-0.48%)
Sep 15, 2015
8.180
8.390
8.140
8.370
26,879
+0.18(+2.20%)
Sep 14, 2015
8.150
8.300
7.980
8.190
23,522
+0.07(+0.86%)
Sep 11, 2015
7.990
8.180
7.910
8.120
25,888
+0.15(+1.88%)
Sep 10, 2015
8.000
8.160
7.910
7.970
21,124
-0.04(-0.50%)
Sep 09, 2015
8.130
8.265
7.930
8.010
48,905
+0.02(+0.25%)
Sep 08, 2015
7.770
8.100
7.770
7.990
29,558
+0.32(+4.17%)
Sep 04, 2015
7.620
7.670
7.670
7.670
26,400
-0.04(-0.52%)
Sep 03, 2015
7.760
7.879
7.680
7.710
30,845
-0.04(-0.52%)
Sep 02, 2015
7.770
7.830
7.567
7.750
19,338
+0.11(+1.44%)
Sep 01, 2015
8.010
8.060
7.590
7.640
42,735
-0.53(-6.49%)
Aug 31, 2015
7.870
8.240
7.860
8.170
37,556
+0.20(+2.51%)
Aug 28, 2015
7.500
8.060
7.500
7.970
57,581
+0.41(+5.42%)
Aug 27, 2015
7.490
7.690
7.330
7.560
52,808
+0.19(+2.58%)
Aug 26, 2015
7.230
7.500
7.230
7.370
90,913
+0.26(+3.66%)
Aug 25, 2015
7.520
8.260
7.000
7.110
124,334
-0.04(-0.56%)
Aug 24, 2015
7.400
7.450
7.043
7.150
101,703
-0.15(-2.05%)
Aug 21, 2015
7.510
7.670
7.250
7.300
95,168
-0.39(-5.07%)
Aug 20, 2015
8.000
8.000
7.680
7.690
57,176
-0.28(-3.51%)
Aug 19, 2015
8.080
8.150
7.940
7.970
56,849
-0.21(-2.57%)
Aug 18, 2015
8.180
8.250
8.140
8.180
50,370
+0.01(+0.12%)
Aug 17, 2015
8.300
8.450
8.150
8.170
72,463
-0.12(-1.45%)
Aug 14, 2015
8.290
8.380
8.260
8.290
34,554
+0.07(+0.85%)
Aug 13, 2015
8.300
8.390
8.210
8.220
39,062
-0.06(-0.72%)
Aug 12, 2015
8.490
8.557
8.220
8.280
81,318
-0.22(-2.59%)
Aug 11, 2015
8.540
8.800
8.400
8.500
66,650
-0.12(-1.39%)
Aug 10, 2015
8.960
9.050
8.560
8.620
93,425
-0.25(-2.82%)
Aug 07, 2015
9.030
9.110
8.760
8.870
90,705
+0.05(+0.57%)
Aug 06, 2015
9.750
9.870
8.160
8.820
421,114
-2.06(-18.93%)
Aug 05, 2015
10.29
10.97
10.28
10.88
46,343
+0.68(+6.67%)
Aug 04, 2015
10.31
10.43
10.05
10.20
35,486
-0.06(-0.58%)
Aug 03, 2015
10.26
10.55
10.15
10.26
31,665
-0.07(-0.68%)
Jul 31, 2015
10.41
10.67
10.28
10.33
36,404
-0.03(-0.29%)
Jul 30, 2015
10.38
10.39
10.14
10.36
25,142
-0.04(-0.38%)
Jul 29, 2015
10.24
10.46
10.23
10.40
18,072
+0.17(+1.66%)
Jul 28, 2015
10.25
10.36
9.890
10.23
38,502
+0.04(+0.39%)
Jul 27, 2015
9.960
10.29
9.860
10.19
50,886
+0.17(+1.70%)
Jul 24, 2015
10.30
10.30
9.870
10.02
66,046
-0.33(-3.19%)
Jul 23, 2015
11.00
11.00
10.32
10.35
27,083
-0.61(-5.57%)
Jul 22, 2015
11.12
11.25
10.90
10.96
183,653
-0.21(-1.88%)
Jul 21, 2015
11.00
11.20
11.00
11.17
47,358
+0.14(+1.27%)
Jul 20, 2015
11.11
11.23
10.75
11.03
30,867
+0.00(+0.00%)
Jul 17, 2015
10.82
11.07
10.71
11.03
23,350
+0.21(+1.94%)
Jul 16, 2015
10.73
10.87
10.63
10.82
58,219
+0.20(+1.88%)
Jul 15, 2015
10.85
10.95
10.56
10.62
38,398
-0.26(-2.39%)
Jul 14, 2015
10.89
10.99
10.76
10.88
47,740
+0.03(+0.28%)
Jul 13, 2015
10.72
10.92
10.70
10.85
41,343
+0.16(+1.50%)
Jul 10, 2015
10.59
10.84
10.51
10.69
24,472
+0.25(+2.39%)
Jul 09, 2015
10.21
10.54
10.21
10.44
84,123
+0.41(+4.09%)
Jul 08, 2015
10.06
10.22
9.950
10.03
37,321
-0.07(-0.69%)
Jul 07, 2015
10.42
10.45
9.970
10.10
70,764
-0.35(-3.35%)
Jul 06, 2015
10.71
10.80
10.26
10.45
47,003
-0.36(-3.33%)
Jul 02, 2015
11.10
10.81
10.81
10.81
71,100
-0.26(-2.35%)
Jul 01, 2015
11.21
11.35
11.05
11.07
36,741
+0.01(+0.09%)
Jun 30, 2015
11.19
11.41
11.05
11.06
59,700
+0.01(+0.09%)
Jun 29, 2015
11.46
11.53
11.05
11.05
44,325
-0.65(-5.56%)
Jun 26, 2015
11.72
11.92
11.38
11.70
265,776
-0.04(-0.34%)
Jun 25, 2015
11.74
11.93
11.56
11.74
39,073
+0.04(+0.34%)
Jun 24, 2015
11.84
11.96
11.64
11.70
38,419
-0.22(-1.85%)
Jun 23, 2015
11.83
11.96
11.54
11.92
28,631
-0.03(-0.25%)
Jun 22, 2015
11.84
11.95
11.66
11.95
52,349
+0.22(+1.88%)
Jun 19, 2015
11.59
11.80
11.53
11.73
60,862
+0.18(+1.56%)
Jun 18, 2015
11.62
11.74
11.32
11.55
68,000
-0.06(-0.52%)
Jun 17, 2015
11.51
11.68
11.21
11.61
39,052
+0.11(+0.96%)
Jun 16, 2015
11.10
11.53
11.10
11.50
27,198
+0.40(+3.60%)
Jun 15, 2015
11.35
11.42
10.95
11.10
69,298
-0.32(-2.80%)
Jun 12, 2015
11.40
11.44
11.24
11.42
15,296
-0.01(-0.09%)
Jun 11, 2015
11.39
11.44
11.27
11.43
18,724
+0.07(+0.62%)
Jun 10, 2015
11.12
11.44
11.12
11.36
44,945
+0.34(+3.09%)
Jun 09, 2015
11.21
11.40
11.02
11.02
38,108
-0.14(-1.25%)
Jun 08, 2015
11.01
11.36
11.01
11.16
37,585
+0.09(+0.81%)
Jun 05, 2015
10.85
11.11
10.85
11.07
42,654
+0.21(+1.93%)
Jun 04, 2015
10.99
11.00
10.79
10.86
30,278
-0.13(-1.18%)
Jun 03, 2015
10.76
10.99
10.59
10.99
30,607
+0.25(+2.33%)
Jun 02, 2015
10.50
10.85
10.50
10.74
20,199
+0.20(+1.90%)
Jun 01, 2015
10.76
10.76
10.43
10.54
64,076
-0.22(-2.04%)
May 29, 2015
10.78
10.87
10.60
10.76
35,460
-0.02(-0.19%)
May 28, 2015
10.73
10.81
10.70
10.78
26,429
-0.04(-0.37%)
May 27, 2015
10.56
10.85
10.53
10.82
35,753
+0.24(+2.27%)
May 26, 2015
10.59
10.75
10.34
10.58
43,620
-0.08(-0.75%)
May 22, 2015
10.74
10.66
10.66
10.66
28,500
-0.04(-0.37%)
May 21, 2015
10.85
10.90
10.57
10.70
42,610
-0.11(-1.02%)
May 20, 2015
10.41
10.87
10.37
10.81
55,001
+0.40(+3.84%)
May 19, 2015
10.29
10.47
10.13
10.41
79,307
+0.16(+1.56%)
May 18, 2015
10.16
10.46
10.10
10.25
77,147
+0.10(+0.99%)
May 15, 2015
10.33
10.50
10.12
10.15
64,195
-0.17(-1.65%)
May 14, 2015
10.18
10.47
10.18
10.32
69,728
+0.14(+1.38%)
May 13, 2015
10.60
10.79
10.12
10.18
84,854
-0.37(-3.51%)
May 12, 2015
10.29
10.65
9.950
10.55
178,555
+0.18(+1.74%)
May 11, 2015
10.88
10.88
10.33
10.37
148,353
-0.50(-4.60%)
May 08, 2015
10.85
10.99
10.73
10.87
165,529
+0.15(+1.40%)
May 07, 2015
11.72
12.07
10.58
10.72
491,368
-2.48(-18.79%)
May 06, 2015
12.99
13.25
12.88
13.20
36,712
+0.23(+1.77%)
May 05, 2015
13.07
13.08
12.81
12.97
47,446
-0.11(-0.84%)
May 04, 2015
13.08
13.27
13.00
13.08
29,461
+0.05(+0.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
About Us
|
Contact Us
|
Privacy Policy
|
User Agreement
|
Advertise With Us
|
Site Map
Home
|
News
|
Travel
|
Restaurants
|
Nightlife
|
Things To Do
|
Shopping
|
Calendar
|
Directory
|
Real Estate
|
Blog
|
More
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.